Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artis Real Estate Investment Trust (TSX: AX-UN )

6.450 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.030 8.150 7.950 7.950 245,654 -0.06(-0.75%)
Sep 29, 2020 8.160 8.160 7.940 8.010 296,839 -0.23(-2.79%)
Sep 28, 2020 8.090 8.280 8.040 8.240 284,715 +0.20(+2.49%)
Sep 25, 2020 7.850 8.040 7.800 8.040 229,881 +0.13(+1.64%)
Sep 24, 2020 7.910 8.140 7.850 7.910 349,931 -0.04(-0.50%)
Sep 23, 2020 8.300 8.300 7.870 7.950 361,581 -0.32(-3.87%)
Sep 22, 2020 8.210 8.380 8.190 8.270 212,608 +0.09(+1.10%)
Sep 21, 2020 8.490 8.500 8.160 8.180 333,137 -0.35(-4.10%)
Sep 18, 2020 8.840 8.840 8.510 8.530 1,103,562 -0.29(-3.29%)
Sep 17, 2020 8.930 8.950 8.720 8.820 354,342 -0.22(-2.43%)
Sep 16, 2020 8.910 9.110 8.870 9.040 418,397 +0.16(+1.80%)
Sep 15, 2020 8.840 8.930 8.750 8.880 414,506 +0.07(+0.79%)
Sep 14, 2020 8.800 8.870 8.690 8.810 271,856 +0.00(+0.00%)
Sep 11, 2020 8.900 8.960 8.800 8.810 348,763 -0.08(-0.90%)
Sep 10, 2020 8.920 8.950 8.820 8.890 264,386 +0.01(+0.11%)
Sep 09, 2020 9.410 9.450 8.770 8.880 616,493 -0.37(-4.00%)
Sep 08, 2020 9.090 9.490 8.940 9.250 642,779 +0.36(+4.05%)
Sep 04, 2020 8.890 8.890 8.890 0 +0.04(+0.45%)
Sep 03, 2020 8.940 9.070 8.850 8.850 583,925 -0.10(-1.12%)
Sep 02, 2020 8.840 9.070 8.840 8.950 506,822 +0.11(+1.24%)
Sep 01, 2020 8.750 8.850 8.670 8.840 204,673 +0.09(+1.03%)
Aug 31, 2020 8.750 8.830 8.650 8.750 456,190 -0.08(-0.91%)
Aug 28, 2020 8.750 8.860 8.690 8.830 147,653 +0.04(+0.46%)
Aug 27, 2020 8.700 8.950 8.690 8.790 351,003 +0.07(+0.80%)
Aug 26, 2020 8.700 8.760 8.580 8.720 582,354 +0.01(+0.11%)
Aug 25, 2020 8.850 8.910 8.620 8.710 181,720 -0.11(-1.25%)
Aug 24, 2020 8.790 8.820 8.660 8.820 135,376 +0.12(+1.38%)
Aug 21, 2020 8.650 8.770 8.500 8.700 231,929 +0.05(+0.58%)
Aug 20, 2020 8.660 8.800 8.620 8.650 353,869 -0.01(-0.12%)
Aug 19, 2020 8.690 8.790 8.510 8.660 232,418 -0.03(-0.35%)
Aug 18, 2020 8.650 8.720 8.550 8.690 221,971 +0.04(+0.46%)
Aug 17, 2020 8.600 8.730 8.600 8.650 147,230 +0.00(+0.00%)
Aug 14, 2020 8.660 8.690 8.510 8.650 196,401 -0.03(-0.35%)
Aug 13, 2020 8.800 8.830 8.550 8.680 158,986 -0.07(-0.80%)
Aug 12, 2020 8.880 8.880 8.630 8.750 249,182 -0.06(-0.68%)
Aug 11, 2020 8.490 8.850 8.450 8.810 347,422 +0.33(+3.89%)
Aug 10, 2020 8.490 8.490 8.300 8.480 237,505 +0.04(+0.47%)
Aug 07, 2020 8.250 8.530 8.150 8.440 377,042 +0.26(+3.18%)
Aug 06, 2020 8.070 8.210 8.050 8.180 148,980 +0.11(+1.36%)
Aug 05, 2020 7.970 8.080 7.910 8.070 226,054 +0.13(+1.64%)
Aug 04, 2020 7.700 7.950 7.600 7.940 216,884 +0.07(+0.89%)
Jul 31, 2020 7.870 7.870 7.870 0 -0.14(-1.75%)
Jul 30, 2020 7.880 8.070 7.800 8.010 173,826 +0.04(+0.50%)
Jul 29, 2020 7.860 7.980 7.820 7.970 190,056 +0.11(+1.40%)
Jul 28, 2020 7.570 8.030 7.570 7.860 390,284 +0.25(+3.29%)
Jul 27, 2020 7.830 7.830 7.550 7.610 340,643 -0.18(-2.31%)
Jul 24, 2020 7.720 7.810 7.700 7.790 170,533 +0.06(+0.78%)
Jul 23, 2020 7.770 7.770 7.650 7.730 169,352 -0.04(-0.51%)
Jul 22, 2020 7.670 7.860 7.650 7.770 136,629 +0.08(+1.04%)
Jul 21, 2020 7.670 7.750 7.620 7.690 171,327 +0.05(+0.65%)
Jul 20, 2020 7.710 7.760 7.570 7.640 99,799 -0.09(-1.16%)
Jul 17, 2020 7.760 7.780 7.660 7.730 110,540 -0.01(-0.13%)
Jul 16, 2020 7.760 7.850 7.670 7.740 123,894 -0.04(-0.51%)
Jul 15, 2020 7.470 7.810 7.470 7.780 239,379 +0.35(+4.71%)
Jul 14, 2020 7.530 7.530 7.320 7.430 226,255 -0.14(-1.85%)
Jul 13, 2020 7.430 7.720 7.400 7.570 273,684 +0.20(+2.71%)
Jul 10, 2020 7.190 7.430 7.190 7.370 297,541 +0.12(+1.66%)
Jul 09, 2020 7.320 7.350 7.230 7.250 226,703 -0.12(-1.63%)
Jul 08, 2020 7.320 7.380 7.250 7.370 224,472 +0.06(+0.82%)
Jul 07, 2020 7.400 7.410 7.300 7.310 180,559 -0.19(-2.53%)
Jul 06, 2020 7.640 7.640 7.420 7.500 272,531 -0.02(-0.27%)
Jul 03, 2020 7.790 7.790 7.520 7.520 125,938 -0.30(-3.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.